Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AE )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.6200 0.6200 0.6100 0.6200 84,021 +0.02(+3.33%)
Jun 12, 2024 0.6400 0.6400 0.6000 0.6000 60,913 -0.03(-4.76%)
Jun 11, 2024 0.6800 0.6800 0.6300 0.6300 72,575 -0.06(-8.70%)
Jun 10, 2024 0.6300 0.7000 0.6200 0.6900 326,621 +0.10(+16.95%)
Jun 07, 2024 0.6300 0.6400 0.5900 0.5900 244,317 -0.04(-6.35%)
Jun 06, 2024 0.6300 0.6400 0.6100 0.6300 176,690 +0.03(+5.00%)
Jun 05, 2024 0.6100 0.6300 0.6000 0.6000 184,993 -0.02(-3.23%)
Jun 04, 2024 0.6400 0.6400 0.5700 0.6200 744,299 -0.02(-3.13%)
Jun 03, 2024 0.6700 0.6800 0.6400 0.6400 155,782 -0.01(-1.54%)
May 31, 2024 0.6700 0.6700 0.6400 0.6500 309,205 -0.01(-1.52%)
May 30, 2024 0.6800 0.6900 0.6600 0.6600 69,075 -0.01(-1.49%)
May 29, 2024 0.6800 0.7000 0.6700 0.6700 225,148 -0.01(-1.47%)
May 28, 2024 0.7000 0.7100 0.6800 0.6800 224,419 +0.00(+0.00%)
May 27, 2024 0.7400 0.7500 0.6800 0.6800 324,786 -0.05(-6.85%)
May 24, 2024 0.7200 0.7500 0.7100 0.7300 138,110 +0.03(+4.29%)
May 23, 2024 0.7200 0.7300 0.6800 0.7000 340,092 -0.02(-2.78%)
May 22, 2024 0.7500 0.7500 0.7100 0.7200 387,521 -0.02(-2.70%)
May 21, 2024 0.7600 0.7600 0.7300 0.7400 267,116 +0.00(+0.00%)
May 17, 2024 0.7400 0 +0.02(+2.78%)
May 16, 2024 0.7100 0.7500 0.7100 0.7200 98,876 +0.01(+1.41%)
May 15, 2024 0.7600 0.7600 0.7100 0.7100 241,111 -0.03(-4.05%)
May 14, 2024 0.7600 0.7600 0.7300 0.7400 420,253 -0.02(-2.63%)
May 13, 2024 0.7700 0.7900 0.7400 0.7600 173,925 -0.03(-3.80%)
May 10, 2024 0.7900 0.8300 0.7600 0.7900 404,009 -0.02(-2.47%)
May 09, 2024 0.6900 0.8100 0.6900 0.8100 523,479 +0.12(+17.39%)
May 08, 2024 0.6900 0.7000 0.6900 0.6900 263,000 -0.02(-2.82%)
May 07, 2024 0.7100 0.7100 0.7000 0.7100 101,913 -0.02(-2.74%)
May 06, 2024 0.6900 0.7300 0.6900 0.7300 269,791 +0.04(+5.80%)
May 03, 2024 0.7200 0.7200 0.6800 0.6900 341,475 -0.03(-4.17%)
May 02, 2024 0.6400 0.7400 0.6300 0.7200 632,604 +0.08(+12.50%)
May 01, 2024 0.6600 0.6600 0.6300 0.6400 225,426 -0.01(-1.54%)
Apr 30, 2024 0.6700 0.6800 0.6500 0.6500 184,302 -0.02(-2.99%)
Apr 29, 2024 0.6500 0.6700 0.6400 0.6700 220,847 +0.04(+6.35%)
Apr 26, 2024 0.6800 0.6900 0.6000 0.6300 1,076,889 -0.07(-10.00%)
Apr 25, 2024 0.7000 0.7100 0.6900 0.7000 54,205 -0.02(-2.78%)
Apr 24, 2024 0.6700 0.7200 0.6500 0.7200 117,611 +0.07(+10.77%)
Apr 23, 2024 0.6600 0.6600 0.6400 0.6500 142,224 -0.02(-2.99%)
Apr 22, 2024 0.7000 0.7000 0.6700 0.6700 86,654 -0.03(-4.29%)
Apr 19, 2024 0.7100 0.7100 0.7000 0.7000 76,021 -0.01(-1.41%)
Apr 18, 2024 0.7000 0.7100 0.7000 0.7100 17,728 +0.00(+0.00%)
Apr 17, 2024 0.7000 0.7100 0.6700 0.7100 97,242 +0.02(+2.90%)
Apr 16, 2024 0.6900 0.7000 0.6900 0.6900 68,783 +0.00(+0.00%)
Apr 15, 2024 0.6700 0.7000 0.6500 0.6900 233,107 +0.03(+4.55%)
Apr 12, 2024 0.6900 0.7100 0.6600 0.6600 178,414 -0.01(-1.49%)
Apr 11, 2024 0.6600 0.6700 0.6600 0.6700 63,392 +0.00(+0.00%)
Apr 10, 2024 0.6700 0.6700 0.6600 0.6700 57,726 +0.01(+1.52%)
Apr 09, 2024 0.6600 0.6700 0.6600 0.6600 65,820 +0.00(+0.00%)
Apr 08, 2024 0.6900 0.7000 0.6600 0.6600 267,146 -0.04(-5.71%)
Apr 05, 2024 0.6700 0.7400 0.6700 0.7000 221,516 +0.01(+1.45%)
Apr 04, 2024 0.6800 0.7000 0.6700 0.6900 163,065 +0.00(+0.00%)
Apr 03, 2024 0.7000 0.7000 0.6800 0.6900 97,890 -0.01(-1.43%)
Apr 02, 2024 0.7000 0.7100 0.6900 0.7000 146,547 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.